Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-31)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 170519C00040000 C 05/19/17 40.0 5.90 7.70
MLNX 170519C00045000 C 05/19/17 45.0 2.50 2.95
MLNX 170519C00050000 C 05/19/17 50.0 0.20 0.35
MLNX 170519C00052500 C 05/19/17 52.5 0.00 0.15
MLNX 170519C00055000 C 05/19/17 55.0 0.00 0.05
MLNX 170519C00057500 C 05/19/17 57.5 0.00 0.10
MLNX 170519C00060000 C 05/19/17 60.0 0.00 0.10
MLNX 170519C00065000 C 05/19/17 65.0 0.00 0.05
MLNX 170519C00070000 C 05/19/17 70.0 0.00 0.05
MLNX 170519C00075000 C 05/19/17 75.0 0.00 0.10
MLNX 170519P00040000 P 05/19/17 40.0 0.00 0.10
MLNX 170519P00045000 P 05/19/17 45.0 0.35 0.50
MLNX 170519P00050000 P 05/19/17 50.0 2.70 3.20
MLNX 170519P00052500 P 05/19/17 52.5 4.90 6.70
MLNX 170519P00055000 P 05/19/17 55.0 7.20 9.50
MLNX 170519P00057500 P 05/19/17 57.5 8.90 12.60
MLNX 170519P00060000 P 05/19/17 60.0 11.60 15.00
MLNX 170519P00065000 P 05/19/17 65.0 16.60 19.90
MLNX 170519P00070000 P 05/19/17 70.0 21.70 25.00
MLNX 170519P00075000 P 05/19/17 75.0 26.80 29.80
MLNX 170616C00022000 C 06/16/17 22.0 23.30 26.30
MLNX 170616C00023000 C 06/16/17 23.0 22.00 26.20
MLNX 170616C00024000 C 06/16/17 24.0 21.00 25.30
MLNX 170616C00025000 C 06/16/17 25.0 20.10 24.30
MLNX 170616C00026000 C 06/16/17 26.0 19.10 23.20
MLNX 170616C00027000 C 06/16/17 27.0 18.10 22.20
MLNX 170616C00028000 C 06/16/17 28.0 17.10 21.20
MLNX 170616C00029000 C 06/16/17 29.0 16.10 20.20
MLNX 170616C00030000 C 06/16/17 30.0 15.10 19.40
MLNX 170616C00031000 C 06/16/17 31.0 14.10 18.20
MLNX 170616C00032000 C 06/16/17 32.0 13.10 17.20
MLNX 170616C00033000 C 06/16/17 33.0 12.10 16.20
MLNX 170616C00034000 C 06/16/17 34.0 11.10 15.10
MLNX 170616C00035000 C 06/16/17 35.0 10.10 14.20
MLNX 170616C00036000 C 06/16/17 36.0 9.10 12.50
MLNX 170616C00037000 C 06/16/17 37.0 8.10 11.60
MLNX 170616C00038000 C 06/16/17 38.0 7.30 10.60
MLNX 170616C00039000 C 06/16/17 39.0 6.50 9.50
MLNX 170616C00040000 C 06/16/17 40.0 6.00 7.90
MLNX 170616C00041000 C 06/16/17 41.0 5.30 7.00
MLNX 170616C00042000 C 06/16/17 42.0 4.50 6.00
MLNX 170616C00043000 C 06/16/17 43.0 3.70 4.90
MLNX 170616C00044000 C 06/16/17 44.0 3.70 4.10
MLNX 170616C00045000 C 06/16/17 45.0 2.95 3.30
MLNX 170616C00046000 C 06/16/17 46.0 2.30 2.55
MLNX 170616C00047000 C 06/16/17 47.0 1.70 1.95
MLNX 170616C00048000 C 06/16/17 48.0 1.25 1.45
MLNX 170616C00049000 C 06/16/17 49.0 0.85 1.10
MLNX 170616C00050000 C 06/16/17 50.0 0.60 0.80
MLNX 170616C00052500 C 06/16/17 52.5 0.15 0.35
MLNX 170616C00055000 C 06/16/17 55.0 0.00 0.20
MLNX 170616C00057500 C 06/16/17 57.5 0.00 0.15
MLNX 170616C00060000 C 06/16/17 60.0 0.00 0.15
MLNX 170616C00065000 C 06/16/17 65.0 0.00 0.10
MLNX 170616P00022000 P 06/16/17 22.0 0.00 0.10
MLNX 170616P00023000 P 06/16/17 23.0 0.00 0.10
MLNX 170616P00024000 P 06/16/17 24.0 0.00 0.10
MLNX 170616P00025000 P 06/16/17 25.0 0.00 0.10
MLNX 170616P00026000 P 06/16/17 26.0 0.00 0.15
MLNX 170616P00027000 P 06/16/17 27.0 0.00 0.15
MLNX 170616P00028000 P 06/16/17 28.0 0.00 0.05
MLNX 170616P00029000 P 06/16/17 29.0 0.00 0.05
MLNX 170616P00030000 P 06/16/17 30.0 0.00 0.15
MLNX 170616P00031000 P 06/16/17 31.0 0.00 0.15
MLNX 170616P00032000 P 06/16/17 32.0 0.00 0.15
MLNX 170616P00033000 P 06/16/17 33.0 0.00 0.10
MLNX 170616P00034000 P 06/16/17 34.0 0.00 0.10
MLNX 170616P00035000 P 06/16/17 35.0 0.00 0.10
MLNX 170616P00036000 P 06/16/17 36.0 0.00 0.15
MLNX 170616P00037000 P 06/16/17 37.0 0.00 0.15
MLNX 170616P00038000 P 06/16/17 38.0 0.00 0.15
MLNX 170616P00039000 P 06/16/17 39.0 0.05 0.25
MLNX 170616P00040000 P 06/16/17 40.0 0.05 0.35
MLNX 170616P00041000 P 06/16/17 41.0 0.20 0.35
MLNX 170616P00042000 P 06/16/17 42.0 0.15 0.45
MLNX 170616P00043000 P 06/16/17 43.0 0.35 0.55
MLNX 170616P00044000 P 06/16/17 44.0 0.45 0.70
MLNX 170616P00045000 P 06/16/17 45.0 0.70 0.95
MLNX 170616P00046000 P 06/16/17 46.0 0.95 1.30
MLNX 170616P00047000 P 06/16/17 47.0 1.35 1.65
MLNX 170616P00048000 P 06/16/17 48.0 1.85 2.20
MLNX 170616P00049000 P 06/16/17 49.0 2.50 2.85
MLNX 170616P00050000 P 06/16/17 50.0 3.20 3.60
MLNX 170616P00052500 P 06/16/17 52.5 5.00 6.60
MLNX 170616P00055000 P 06/16/17 55.0 6.60 10.00
MLNX 170616P00057500 P 06/16/17 57.5 9.30 12.60
MLNX 170616P00060000 P 06/16/17 60.0 11.10 14.90
MLNX 170616P00065000 P 06/16/17 65.0 16.90 19.60
MLNX 170915C00023000 C 09/15/17 23.0 22.70 25.20
MLNX 170915C00024000 C 09/15/17 24.0 21.10 25.40
MLNX 170915C00025000 C 09/15/17 25.0 20.10 24.20
MLNX 170915C00026000 C 09/15/17 26.0 19.10 23.30
MLNX 170915C00027000 C 09/15/17 27.0 18.20 22.30
MLNX 170915C00028000 C 09/15/17 28.0 17.20 21.40
MLNX 170915C00029000 C 09/15/17 29.0 16.60 19.40
MLNX 170915C00030000 C 09/15/17 30.0 15.50 18.50
MLNX 170915C00031000 C 09/15/17 31.0 14.50 17.50
MLNX 170915C00032000 C 09/15/17 32.0 13.70 16.70
MLNX 170915C00033000 C 09/15/17 33.0 12.50 15.70
MLNX 170915C00034000 C 09/15/17 34.0 11.60 14.80
MLNX 170915C00035000 C 09/15/17 35.0 10.90 13.80
MLNX 170915C00036000 C 09/15/17 36.0 9.90 12.80
MLNX 170915C00037000 C 09/15/17 37.0 9.40 12.00
MLNX 170915C00038000 C 09/15/17 38.0 8.30 11.10
MLNX 170915C00039000 C 09/15/17 39.0 6.90 10.50
MLNX 170915C00040000 C 09/15/17 40.0 6.70 8.90
MLNX 170915C00041000 C 09/15/17 41.0 6.00 8.00
MLNX 170915C00042000 C 09/15/17 42.0 6.30 7.20
MLNX 170915C00043000 C 09/15/17 43.0 5.80 6.50
MLNX 170915C00044000 C 09/15/17 44.0 5.30 5.70
MLNX 170915C00045000 C 09/15/17 45.0 4.60 5.00
MLNX 170915C00046000 C 09/15/17 46.0 4.00 4.50
MLNX 170915C00047000 C 09/15/17 47.0 3.40 3.90
MLNX 170915C00048000 C 09/15/17 48.0 2.90 3.40
MLNX 170915C00049000 C 09/15/17 49.0 2.45 2.95
MLNX 170915C00050000 C 09/15/17 50.0 2.05 2.55
MLNX 170915C00052500 C 09/15/17 52.5 1.30 1.75
MLNX 170915C00055000 C 09/15/17 55.0 0.75 1.05
MLNX 170915C00057500 C 09/15/17 57.5 0.35 0.75
MLNX 170915C00060000 C 09/15/17 60.0 0.15 0.50
MLNX 170915C00065000 C 09/15/17 65.0 0.00 0.30
MLNX 170915P00023000 P 09/15/17 23.0 0.00 0.20
MLNX 170915P00024000 P 09/15/17 24.0 0.00 0.15
MLNX 170915P00025000 P 09/15/17 25.0 0.00 0.20
MLNX 170915P00026000 P 09/15/17 26.0 0.00 0.30
MLNX 170915P00027000 P 09/15/17 27.0 0.00 0.20
MLNX 170915P00028000 P 09/15/17 28.0 0.00 0.35
MLNX 170915P00029000 P 09/15/17 29.0 0.00 0.15
MLNX 170915P00030000 P 09/15/17 30.0 0.00 0.25
MLNX 170915P00031000 P 09/15/17 31.0 0.05 0.35
MLNX 170915P00032000 P 09/15/17 32.0 0.05 0.35
MLNX 170915P00033000 P 09/15/17 33.0 0.15 0.30
MLNX 170915P00034000 P 09/15/17 34.0 0.20 0.40
MLNX 170915P00035000 P 09/15/17 35.0 0.25 0.50
MLNX 170915P00036000 P 09/15/17 36.0 0.35 0.60
MLNX 170915P00037000 P 09/15/17 37.0 0.40 0.70
MLNX 170915P00038000 P 09/15/17 38.0 0.55 0.80
MLNX 170915P00039000 P 09/15/17 39.0 0.70 1.05
MLNX 170915P00040000 P 09/15/17 40.0 0.85 1.15
MLNX 170915P00041000 P 09/15/17 41.0 1.05 1.35
MLNX 170915P00042000 P 09/15/17 42.0 1.15 1.60
MLNX 170915P00043000 P 09/15/17 43.0 1.50 1.85
MLNX 170915P00044000 P 09/15/17 44.0 1.80 2.15
MLNX 170915P00045000 P 09/15/17 45.0 2.15 2.50
MLNX 170915P00046000 P 09/15/17 46.0 2.45 2.90
MLNX 170915P00047000 P 09/15/17 47.0 3.00 3.40
MLNX 170915P00048000 P 09/15/17 48.0 3.40 3.90
MLNX 170915P00049000 P 09/15/17 49.0 4.00 4.40
MLNX 170915P00050000 P 09/15/17 50.0 4.50 5.00
MLNX 170915P00052500 P 09/15/17 52.5 6.20 7.00
MLNX 170915P00055000 P 09/15/17 55.0 8.00 8.80
MLNX 170915P00057500 P 09/15/17 57.5 10.20 12.00
MLNX 170915P00060000 P 09/15/17 60.0 12.30 15.20
MLNX 170915P00065000 P 09/15/17 65.0 17.00 19.20
MLNX 171215C00040000 C 12/15/17 40.0 8.00 9.90
MLNX 171215C00045000 C 12/15/17 45.0 5.50 6.50
MLNX 171215C00050000 C 12/15/17 50.0 2.95 3.90
MLNX 171215C00052500 C 12/15/17 52.5 2.10 2.95
MLNX 171215C00055000 C 12/15/17 55.0 1.40 2.00
MLNX 171215C00057500 C 12/15/17 57.5 1.00 1.50
MLNX 171215C00060000 C 12/15/17 60.0 0.65 1.15
MLNX 171215C00065000 C 12/15/17 65.0 0.30 0.60
MLNX 171215C00070000 C 12/15/17 70.0 0.10 0.35
MLNX 171215C00075000 C 12/15/17 75.0 0.00 0.20
MLNX 171215P00040000 P 12/15/17 40.0 1.60 2.15
MLNX 171215P00045000 P 12/15/17 45.0 3.10 3.90
MLNX 171215P00050000 P 12/15/17 50.0 5.40 6.60
MLNX 171215P00052500 P 12/15/17 52.5 7.00 8.30
MLNX 171215P00055000 P 12/15/17 55.0 7.80 10.40
MLNX 171215P00057500 P 12/15/17 57.5 10.10 12.30
MLNX 171215P00060000 P 12/15/17 60.0 12.20 15.10
MLNX 171215P00065000 P 12/15/17 65.0 16.70 20.10
MLNX 171215P00070000 P 12/15/17 70.0 21.70 24.90
MLNX 171215P00075000 P 12/15/17 75.0 27.20 29.20
MLNX 180119C00020000 C 01/19/18 20.0 25.50 28.50
MLNX 180119C00023000 C 01/19/18 23.0 22.30 26.30
MLNX 180119C00025000 C 01/19/18 25.0 20.60 23.60
MLNX 180119C00028000 C 01/19/18 28.0 17.50 20.80
MLNX 180119C00030000 C 01/19/18 30.0 15.70 19.20
MLNX 180119C00033000 C 01/19/18 33.0 13.60 15.90
MLNX 180119C00035000 C 01/19/18 35.0 12.10 14.10
MLNX 180119C00038000 C 01/19/18 38.0 10.00 11.30
MLNX 180119C00040000 C 01/19/18 40.0 8.10 9.80
MLNX 180119C00043000 C 01/19/18 43.0 6.10 8.00
MLNX 180119C00045000 C 01/19/18 45.0 5.80 6.80
MLNX 180119C00047000 C 01/19/18 47.0 4.70 5.70
MLNX 180119C00050000 C 01/19/18 50.0 3.40 4.30
MLNX 180119C00052500 C 01/19/18 52.5 2.35 3.10
MLNX 180119C00055000 C 01/19/18 55.0 1.65 2.40
MLNX 180119C00057500 C 01/19/18 57.5 1.15 1.70
MLNX 180119C00060000 C 01/19/18 60.0 0.80 1.35
MLNX 180119C00062500 C 01/19/18 62.5 0.50 0.95
MLNX 180119C00065000 C 01/19/18 65.0 0.40 0.75
MLNX 180119C00070000 C 01/19/18 70.0 0.05 0.45
MLNX 180119C00075000 C 01/19/18 75.0 0.15 0.35
MLNX 180119C00080000 C 01/19/18 80.0 0.00 0.20
MLNX 180119P00020000 P 01/19/18 20.0 0.00 0.25
MLNX 180119P00023000 P 01/19/18 23.0 0.00 0.25
MLNX 180119P00025000 P 01/19/18 25.0 0.00 0.40
MLNX 180119P00028000 P 01/19/18 28.0 0.20 0.50
MLNX 180119P00030000 P 01/19/18 30.0 0.35 0.55
MLNX 180119P00033000 P 01/19/18 33.0 0.55 1.00
MLNX 180119P00035000 P 01/19/18 35.0 0.80 1.20
MLNX 180119P00038000 P 01/19/18 38.0 1.30 1.60
MLNX 180119P00040000 P 01/19/18 40.0 1.75 2.20
MLNX 180119P00043000 P 01/19/18 43.0 2.65 3.40
MLNX 180119P00045000 P 01/19/18 45.0 3.40 4.20
MLNX 180119P00047000 P 01/19/18 47.0 4.10 5.20
MLNX 180119P00050000 P 01/19/18 50.0 5.70 7.00
MLNX 180119P00052500 P 01/19/18 52.5 7.20 8.90
MLNX 180119P00055000 P 01/19/18 55.0 9.00 11.00
MLNX 180119P00057500 P 01/19/18 57.5 10.80 12.60
MLNX 180119P00060000 P 01/19/18 60.0 12.30 15.60
MLNX 180119P00062500 P 01/19/18 62.5 14.40 18.00
MLNX 180119P00065000 P 01/19/18 65.0 16.80 20.20
MLNX 180119P00070000 P 01/19/18 70.0 21.70 25.00
MLNX 180119P00075000 P 01/19/18 75.0 26.70 30.00
MLNX 180119P00080000 P 01/19/18 80.0 32.10 34.50

OPRA data is delayed 15 minutes.